Aptahem AB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	0.65	0.65	0.56	0.57	0.57	-10.16%	17,611
Aug 11, 2026	0.65	0.65	0.56	0.63	0.63	7.51%	96,592
Aug 10, 2026	0.67	0.67	0.56	0.59	0.59	-5.48%	27,862
Aug 7, 2026	0.66	0.66	0.62	0.62	0.62	4.73%	3,612
Aug 6, 2026	0.58	0.70	0.58	0.59	0.59	-4.52%	64,691
Aug 5, 2026	0.62	0.70	0.59	0.62	0.62	10.71%	65,057
Aug 4, 2026	0.62	0.62	0.56	0.56	0.56	-10.26%	653
Aug 3, 2026	0.64	0.64	0.62	0.62	0.62	-3.41%	16,483
Jul 31, 2026	0.66	0.66	0.56	0.65	0.65	-0.62%	3,624
Jul 30, 2026	0.66	0.66	0.63	0.65	0.65	-2.11%	6,516
Jul 29, 2026	0.66	0.66	0.60	0.66	0.66	-0.60%	3,004
Jul 28, 2026	0.67	0.67	0.54	0.67	0.67	-0.60%	7,100
Jul 27, 2026	0.58	0.70	0.58	0.67	0.67	3.38%	1,348
Jul 24, 2026	0.65	0.65	0.50	0.65	0.65	-	303
Jul 23, 2026	0.57	0.65	0.55	0.65	0.65	6.91%	1,788
Jul 22, 2026	0.67	0.67	0.61	0.61	0.61	-6.46%	950
Jul 21, 2026	0.76	0.76	0.52	0.65	0.65	12.07%	10,184
Jul 17, 2026	0.65	0.76	0.58	0.58	0.58	-10.77%	6,513
Jul 16, 2026	0.65	0.65	0.65	0.65	0.65	0.62%	1,640
Jul 15, 2026	0.61	0.65	0.61	0.65	0.65	-0.31%	2,321
Jul 14, 2026	0.59	0.65	0.53	0.65	0.65	8.72%	6,771
Jul 13, 2026	0.63	0.63	0.50	0.60	0.60	-5.40%	2,061
Jul 10, 2026	0.65	0.65	0.63	0.63	0.63	-2.78%	900
Jul 9, 2026	0.65	0.65	0.60	0.65	0.65	-	850
Jul 8, 2026	0.65	0.66	0.65	0.65	0.65	-0.31%	11,255
Jul 7, 2026	0.69	0.69	0.65	0.65	0.65	8.33%	3,444
Jul 6, 2026	0.60	0.60	0.60	0.60	0.60	2.74%	2,700
Jul 3, 2026	0.55	0.60	0.42	0.58	0.58	7.75%	16,929
Jul 2, 2026	0.52	0.54	0.46	0.54	0.54	9.27%	87,999
Jul 1, 2026	0.41	0.50	0.41	0.50	0.50	-4.62%	73,424
Jun 30, 2026	0.53	0.53	0.41	0.52	0.52	-1.14%	1,492
Jun 29, 2026	0.40	0.54	0.40	0.53	0.53	5.20%	43,612
Jun 26, 2026	0.56	0.56	0.50	0.50	0.50	-9.09%	6,022
Jun 25, 2026	0.57	0.57	0.51	0.55	0.55	4.17%	20,605
Jun 24, 2026	0.51	0.59	0.51	0.53	0.53	5.18%	89,719
Jun 23, 2026	0.32	0.61	0.32	0.50	0.50	-11.62%	34,095
Jun 22, 2026	0.62	0.62	0.50	0.57	0.57	-8.97%	105,768
Jun 18, 2026	0.65	0.65	0.54	0.62	0.62	-4.29%	44,341
Jun 17, 2026	0.65	0.76	0.61	0.65	0.65	12.03%	109,161
Jun 16, 2026	0.58	0.58	0.58	0.58	0.58	-	11,539
Jun 15, 2026	0.54	0.58	0.54	0.58	0.58	-1.36%	3,600
Jun 12, 2026	0.57	0.63	0.57	0.59	0.59	4.24%	61,127
Jun 11, 2026	0.58	0.61	0.51	0.57	0.57	-11.01%	54,181
Jun 10, 2026	0.60	0.64	0.60	0.64	0.64	-	20,550
Jun 9, 2026	0.64	0.64	0.58	0.64	0.64	9.28%	4,966
Jun 8, 2026	0.61	0.62	0.58	0.58	0.58	-9.63%	55,289
Jun 5, 2026	0.67	0.67	0.61	0.64	0.64	-3.88%	93,455
Jun 4, 2026	0.67	0.67	0.67	0.67	0.67	-	5,726
Jun 3, 2026	0.65	0.70	0.59	0.67	0.67	8.06%	19,368
Jun 2, 2026	0.62	0.65	0.58	0.62	0.62	-2.52%	13,748